Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	45.20	45.31	44.50	44.91	-	-0.10%	5,786
Oct 2, 2026	44.98	45.96	44.91	44.95	44.95	-0.04%	8,203
Oct 1, 2026	45.40	45.40	44.84	44.97	44.97	-1.01%	10,895
Sep 30, 2026	45.55	46.34	45.02	45.43	45.43	0.42%	8,580
Sep 29, 2026	45.30	45.30	44.60	45.24	45.24	-0.02%	9,896
Sep 28, 2026	45.36	46.20	45.25	45.25	45.25	-0.33%	1,904
Sep 25, 2026	45.50	45.63	45.12	45.40	45.40	-0.03%	10,133
Sep 24, 2026	45.73	45.73	45.31	45.41	45.41	-0.43%	5,249
Sep 23, 2026	45.45	46.58	45.31	45.61	45.61	0.02%	5,318
Sep 22, 2026	45.92	46.30	45.42	45.60	45.60	-1.05%	4,137
Sep 21, 2026	45.34	46.24	45.33	46.09	46.09	1.69%	6,462
Sep 18, 2026	45.73	45.94	45.31	45.32	45.32	-0.83%	10,482
Sep 17, 2026	45.74	45.85	45.41	45.70	45.70	0.07%	5,366
Sep 16, 2026	46.11	46.90	45.67	45.67	45.67	-0.40%	10,429
Sep 15, 2026	46.53	46.74	46.00	46.06	45.85	-0.22%	3,931
Sep 14, 2026	46.00	46.70	46.00	46.16	45.95	-0.85%	30,282
Sep 11, 2026	46.32	46.57	46.04	46.56	46.34	0.66%	4,741
Sep 10, 2026	46.36	46.36	45.86	46.25	46.04	0.46%	5,891
Sep 9, 2026	46.50	46.80	46.04	46.04	45.83	0.13%	8,380
Sep 8, 2026	46.50	46.50	45.62	45.98	45.77	-1.05%	7,959
Sep 4, 2026	46.44	46.47	45.75	46.47	46.26	0.06%	2,058
Sep 3, 2026	46.25	46.50	45.90	46.44	46.23	0.04%	12,607
Sep 2, 2026	47.23	47.69	46.16	46.42	46.21	-0.39%	26,816
Sep 1, 2026	46.98	47.11	46.43	46.60	46.39	-0.87%	35,295
Aug 31, 2026	47.07	47.20	46.48	47.01	46.80	0.02%	16,542
Aug 28, 2026	46.44	47.00	46.29	47.00	46.79	0.97%	10,757
Aug 27, 2026	46.36	46.74	46.30	46.55	46.34	-0.11%	11,296
Aug 26, 2026	46.55	46.75	46.33	46.60	46.39	-0.36%	8,159
Aug 25, 2026	46.67	47.00	46.50	46.77	46.56	0.21%	10,296
Aug 24, 2026	46.31	47.09	46.25	46.67	46.46	-0.32%	16,098
Aug 21, 2026	46.94	46.94	46.18	46.82	46.61	1.14%	3,659
Aug 20, 2026	46.73	47.00	46.29	46.29	46.08	-0.92%	5,588
Aug 19, 2026	46.24	46.81	46.24	46.72	46.51	0.19%	4,855
Aug 18, 2026	46.19	46.81	46.19	46.63	46.42	0.30%	13,818
Aug 17, 2026	46.35	46.50	46.20	46.49	46.28	0.14%	8,072
Aug 14, 2026	46.50	46.50	46.20	46.43	46.22	-0.40%	4,741
Aug 13, 2026	46.52	46.82	46.06	46.61	46.40	-0.11%	6,989
Aug 12, 2026	47.00	47.00	46.31	46.87	46.45	0.63%	12,822
Aug 11, 2026	46.80	46.95	46.50	46.58	46.16	-0.03%	6,329
Aug 10, 2026	46.88	46.88	46.22	46.59	46.17	-0.43%	14,210
Aug 7, 2026	46.55	47.00	46.50	46.79	46.37	0.45%	7,561
Aug 6, 2026	46.34	46.90	46.34	46.58	46.16	-	7,983
Aug 5, 2026	46.67	46.97	45.73	46.58	46.16	-0.17%	14,957
Aug 4, 2026	46.96	46.97	46.66	46.66	46.24	-0.70%	11,011
Aug 3, 2026	46.43	47.00	46.43	46.99	46.57	0.88%	7,963
Jul 31, 2026	46.20	46.78	45.25	46.58	46.16	1.37%	17,437
Jul 30, 2026	45.81	45.95	45.40	45.95	45.54	0.81%	6,435
Jul 29, 2026	45.39	45.87	45.25	45.58	45.17	0.75%	8,117
Jul 28, 2026	45.04	45.81	45.03	45.24	44.84	0.49%	4,493
Jul 27, 2026	45.30	45.30	44.67	45.02	44.62	0.29%	11,596